Loading the section
Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 20.36 | 20.50 | 19.90 | 20.35 | 866,659 |
| September 17, 2026 | 20.68 | 20.68 | 20.09 | 20.30 | 587,000 |
| September 16, 2026 | 20.25 | 20.42 | 19.99 | 20.33 | 452,500 |
| September 15, 2026 | 19.90 | 20.10 |
Based on reports through March 31, 2026
Address:10000 ALLIANCE RD P O BOX 42728, CINCINNATI, OH, 45242, US
| 191,556 |
| EFOIEnergy Focus, Inc. | 2.69 | +3.07 % | 20,158 |
| NVDANVIDIA Corporation | 222.27 | +1.34 % | 27.0bn |
| MUMicron Technology, Inc. | 1,016 | +3.92 % | 25.7bn |
| AAPLApple Inc. | 336.13 | −0.26 % | 13.6bn |
| 19.52 |
| 20.08 |
| 364,400 |
| September 14, 2026 | 19.95 | 20.13 | 19.56 | 20.00 | 397,900 |
| September 11, 2026 | 19.88 | 20.22 | 19.81 | 20.03 | 338,300 |
| September 10, 2026 | 19.22 | 19.72 | 19.22 | 19.59 | 411,900 |
| September 09, 2026 | 19.40 | 19.65 | 19.11 | 19.60 | 521,500 |
| September 08, 2026 | 20.23 | 20.47 | 19.52 | 19.57 | 256,600 |
| September 04, 2026 | 20.22 | 20.93 | 20.09 | 20.23 | 366,500 |
| September 03, 2026 | 19.95 | 20.31 | 19.50 | 20.11 | 419,500 |
| September 02, 2026 | 19.84 | 20.18 | 19.58 | 19.91 | 587,000 |
| September 01, 2026 | 19.41 | 19.90 | 19.23 | 19.62 | 436,100 |
| August 31, 2026 | 19.67 | 19.96 | 19.28 | 19.59 | 423,800 |
| August 28, 2026 | 20.10 | 20.28 | 19.68 | 19.71 | 292,900 |
| August 27, 2026 | 20.26 | 20.51 | 19.80 | 20.17 | 444,000 |
| August 26, 2026 | 20.67 | 20.67 | 20.16 | 20.27 | 495,700 |
| August 25, 2026 | 20.23 | 20.90 | 20.23 | 20.65 | 726,600 |
| August 24, 2026 | 20.13 | 20.45 | 19.53 | 19.59 | 843,600 |
| August 21, 2026 | 20.60 | 21.20 | 19.61 | 20.34 | 1m |